KissMeData/158430/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202900	467734950	4165	4165	4165	4165	1751
3	20240924	202800	467734950	4165	4165	4165	4165	0
4	20240924	202700	467734950	4165	4165	4165	4165	0
5	20240924	202600	467734950	4165	4165	4165	4165	0
6	20240924	202500	467734950	4165	4165	4165	4165	0
7	20240924	202400	467734950	4165	4165	4165	4165	0
8	20240924	202300	467734950	4165	4165	4165	4165	0
9	20240924	202200	467734950	4165	4165	4165	4165	0
10	20240924	202100	467734950	4165	4165	4165	4165	0
11	20240924	202000	467734950	4165	4165	4165	4165	0
12	20240924	201900	467734950	4165	4165	4165	4165	0
13	20240924	201800	467734950	4165	4165	4165	4165	0
14	20240924	201700	467734950	4165	4165	4165	4165	0
15	20240924	201600	467734950	4165	4165	4165	4165	0
16	20240924	201500	467734950	4165	4165	4165	4165	0
17	20240924	201400	467734950	4165	4165	4165	4165	0
18	20240924	201300	467734950	4165	4165	4165	4165	0
19	20240924	201200	467734950	4165	4165	4165	4165	0
20	20240924	201100	467734950	4165	4165	4165	4165	0
21	20240924	201000	467734950	4165	4165	4165	4165	0
22	20240924	200900	467734950	4165	4165	4165	4165	0
23	20240924	200800	467734950	4165	4165	4165	4165	0
24	20240924	200700	467734950	4165	4165	4165	4165	0
25	20240924	200600	467734950	4165	4165	4165	4165	0
26	20240924	200500	467734950	4165	4165	4165	4165	0
27	20240924	200400	467734950	4165	4165	4165	4165	0
28	20240924	200300	467734950	4165	4165	4165	4165	0
29	20240924	200200	467734950	4165	4165	4165	4165	0
30	20240924	200100	467734950	4165	4165	4165	4165	0
31	20240924	200000	467734950	4165	4165	4165	4165	0
32	20240924	195900	467734950	4165	4165	4165	4165	1751
33	20240924	195800	467734950	4165	4165	4165	4165	0
34	20240924	195700	467734950	4165	4165	4165	4165	0
35	20240924	195600	467734950	4165	4165	4165	4165	0
36	20240924	195500	467734950	4165	4165	4165	4165	0
37	20240924	195400	467734950	4165	4165	4165	4165	0
38	20240924	195300	467734950	4165	4165	4165	4165	0
39	20240924	195200	467734950	4165	4165	4165	4165	0
40	20240924	195100	467734950	4165	4165	4165	4165	0
41	20240924	195000	467734950	4165	4165	4165	4165	0
42	20240924	194900	467734950	4165	4165	4165	4165	0
43	20240924	194800	467734950	4165	4165	4165	4165	0
44	20240924	194700	467734950	4165	4165	4165	4165	0
45	20240924	194600	467734950	4165	4165	4165	4165	0
46	20240924	194500	467734950	4165	4165	4165	4165	0
47	20240924	194400	467734950	4165	4165	4165	4165	0
48	20240924	194300	467734950	4165	4165	4165	4165	0
49	20240924	194200	467734950	4165	4165	4165	4165	0
50	20240924	194100	467734950	4165	4165	4165	4165	0
51	20240924	194000	467734950	4165	4165	4165	4165	0
52	20240924	193900	467734950	4165	4165	4165	4165	0
53	20240924	193800	467734950	4165	4165	4165	4165	0
54	20240924	193700	467734950	4165	4165	4165	4165	0
55	20240924	193600	467734950	4165	4165	4165	4165	0
56	20240924	193500	467734950	4165	4165	4165	4165	0
57	20240924	193400	467734950	4165	4165	4165	4165	0
58	20240924	193300	467734950	4165	4165	4165	4165	0
59	20240924	193200	467734950	4165	4165	4165	4165	0
60	20240924	193100	467734950	4165	4165	4165	4165	0
61	20240924	193000	467734950	4165	4165	4165	4165	0
62	20240924	192900	467734950	4165	4165	4165	4165	1751
63	20240924	192800	467734950	4165	4165	4165	4165	0
64	20240924	192700	467734950	4165	4165	4165	4165	0
65	20240924	192600	467734950	4165	4165	4165	4165	0
66	20240924	192500	467734950	4165	4165	4165	4165	0
67	20240924	192400	467734950	4165	4165	4165	4165	0
68	20240924	192300	467734950	4165	4165	4165	4165	0
69	20240924	192200	467734950	4165	4165	4165	4165	0
70	20240924	192100	467734950	4165	4165	4165	4165	0
71	20240924	192000	467734950	4165	4165	4165	4165	0
72	20240924	191900	467734950	4165	4165	4165	4165	0
73	20240924	191800	467734950	4165	4165	4165	4165	0
74	20240924	191700	467734950	4165	4165	4165	4165	0
75	20240924	191600	467734950	4165	4165	4165	4165	0
76	20240924	191500	467734950	4165	4165	4165	4165	0
77	20240924	191400	467734950	4165	4165	4165	4165	0
78	20240924	191300	467734950	4165	4165	4165	4165	0
79	20240924	191200	467734950	4165	4165	4165	4165	0
80	20240924	191100	467734950	4165	4165	4165	4165	0
81	20240924	191000	467734950	4165	4165	4165	4165	0
82	20240924	190900	467734950	4165	4165	4165	4165	0
83	20240924	190800	467734950	4165	4165	4165	4165	0
84	20240924	190700	467734950	4165	4165	4165	4165	0
85	20240924	190600	467734950	4165	4165	4165	4165	0
86	20240924	190500	467734950	4165	4165	4165	4165	0
87	20240924	190400	467734950	4165	4165	4165	4165	0
88	20240924	190300	467734950	4165	4165	4165	4165	0
89	20240924	190200	467734950	4165	4165	4165	4165	0
90	20240924	190100	467734950	4165	4165	4165	4165	0
91	20240924	190000	467734950	4165	4165	4165	4165	0
92	20240924	185900	467734950	4165	4165	4165	4165	1751
93	20240924	185800	467734950	4165	4165	4165	4165	0
94	20240924	185700	467734950	4165	4165	4165	4165	0
95	20240924	185600	467734950	4165	4165	4165	4165	0
96	20240924	185500	467734950	4165	4165	4165	4165	0
97	20240924	185400	467734950	4165	4165	4165	4165	0
98	20240924	185300	467734950	4165	4165	4165	4165	0
99	20240924	185200	467734950	4165	4165	4165	4165	0
100	20240924	185100	467734950	4165	4165	4165	4165	0
101	20240924	185000	467734950	4165	4165	4165	4165	0
102	20240924	184900	467734950	4165	4165	4165	4165	0
103	20240924	184800	467734950	4165	4165	4165	4165	0
104	20240924	184700	467734950	4165	4165	4165	4165	0
105	20240924	184600	467734950	4165	4165	4165	4165	0
106	20240924	184500	467734950	4165	4165	4165	4165	0
107	20240924	184400	467734950	4165	4165	4165	4165	0
108	20240924	184300	467734950	4165	4165	4165	4165	0
109	20240924	184200	467734950	4165	4165	4165	4165	0
110	20240924	184100	467734950	4165	4165	4165	4165	0
111	20240924	184000	467734950	4165	4165	4165	4165	0
112	20240924	183900	467734950	4165	4165	4165	4165	0
113	20240924	183800	467734950	4165	4165	4165	4165	0
114	20240924	183700	467734950	4165	4165	4165	4165	0
115	20240924	183600	467734950	4165	4165	4165	4165	0
116	20240924	183500	467734950	4165	4165	4165	4165	0
117	20240924	183400	467734950	4165	4165	4165	4165	0
118	20240924	183300	467734950	4165	4165	4165	4165	0
119	20240924	183200	467734950	4165	4165	4165	4165	0
120	20240924	183100	467734950	4165	4165	4165	4165	0
121	20240924	183000	467734950	4165	4165	4165	4165	0
122	20240924	182900	467734950	4165	4165	4165	4165	1751
123	20240924	182800	467734950	4165	4165	4165	4165	0
124	20240924	182700	467734950	4165	4165	4165	4165	0
125	20240924	182600	467734950	4165	4165	4165	4165	0
126	20240924	182500	467734950	4165	4165	4165	4165	0
127	20240924	182400	467734950	4165	4165	4165	4165	0
128	20240924	182300	467734950	4165	4165	4165	4165	0
129	20240924	182200	467734950	4165	4165	4165	4165	0
130	20240924	182100	467734950	4165	4165	4165	4165	0
131	20240924	182000	467734950	4165	4165	4165	4165	0
132	20240924	181900	467734950	4165	4165	4165	4165	0
133	20240924	181800	467734950	4165	4165	4165	4165	0
134	20240924	181700	467734950	4165	4165	4165	4165	0
135	20240924	181600	467734950	4165	4165	4165	4165	0
136	20240924	181500	467734950	4165	4165	4165	4165	0
137	20240924	181400	467734950	4165	4165	4165	4165	0
138	20240924	181300	467734950	4165	4165	4165	4165	0
139	20240924	181200	467734950	4165	4165	4165	4165	0
140	20240924	181100	467734950	4165	4165	4165	4165	0
141	20240924	181000	467734950	4165	4165	4165	4165	0
142	20240924	180900	467734950	4165	4165	4165	4165	0
143	20240924	180800	467734950	4165	4165	4165	4165	0
144	20240924	180700	467734950	4165	4165	4165	4165	0
145	20240924	180600	467734950	4165	4165	4165	4165	0
146	20240924	180500	467734950	4165	4165	4165	4165	0
147	20240924	180400	467734950	4165	4165	4165	4165	0
148	20240924	180300	467734950	4165	4165	4165	4165	0
149	20240924	180200	467734950	4165	4165	4165	4165	0
150	20240924	180100	467734950	4165	4165	4165	4165	0
151	20240924	180000	467734950	4165	4165	4165	4165	0
152	20240924	175900	467734950	4165	4165	4165	4165	1751
153	20240924	175800	467734950	4165	4165	4165	4165	0
154	20240924	175700	467734950	4165	4165	4165	4165	0
155	20240924	175600	467734950	4165	4165	4165	4165	0
156	20240924	175500	467734950	4165	4165	4165	4165	0
157	20240924	175400	467734950	4165	4165	4165	4165	0
158	20240924	175300	467734950	4165	4165	4165	4165	0
159	20240924	175200	467734950	4165	4165	4165	4165	0
160	20240924	175100	467734950	4165	4165	4165	4165	0
161	20240924	175000	467734950	4165	4165	4165	4165	0
162	20240924	174900	467734950	4165	4165	4165	4165	0
163	20240924	174800	467734950	4165	4165	4165	4165	0
164	20240924	174700	467734950	4165	4165	4165	4165	0
165	20240924	174600	467734950	4165	4165	4165	4165	0
166	20240924	174500	467734950	4165	4165	4165	4165	0
167	20240924	174400	467734950	4165	4165	4165	4165	0
168	20240924	174300	467734950	4165	4165	4165	4165	0
169	20240924	174200	467734950	4165	4165	4165	4165	0
170	20240924	174100	467734950	4165	4165	4165	4165	0
171	20240924	174000	467734950	4165	4165	4165	4165	0
172	20240924	173900	467734950	4165	4165	4165	4165	0
173	20240924	173800	467734950	4165	4165	4165	4165	0
174	20240924	173700	467734950	4165	4165	4165	4165	0
175	20240924	173600	467734950	4165	4165	4165	4165	0
176	20240924	173500	467734950	4165	4165	4165	4165	0
177	20240924	173400	467734950	4165	4165	4165	4165	0
178	20240924	173300	467734950	4165	4165	4165	4165	0
179	20240924	173200	467734950	4165	4165	4165	4165	0
180	20240924	173100	467734950	4165	4165	4165	4165	0
181	20240924	173000	467734950	4165	4165	4165	4165	0
182	20240924	172900	467734950	4165	4165	4165	4165	1751
183	20240924	172800	467734950	4165	4165	4165	4165	0
184	20240924	172700	467734950	4165	4165	4165	4165	0
185	20240924	172600	467734950	4165	4165	4165	4165	0
186	20240924	172500	467734950	4165	4165	4165	4165	0
187	20240924	172400	467734950	4165	4165	4165	4165	0
188	20240924	172300	467734950	4165	4165	4165	4165	0
189	20240924	172200	467734950	4165	4165	4165	4165	0
190	20240924	172100	467734950	4165	4165	4165	4165	0
191	20240924	172000	467734950	4165	4165	4165	4165	0
192	20240924	171900	467734950	4165	4165	4165	4165	0
193	20240924	171800	467734950	4165	4165	4165	4165	0
194	20240924	171700	467734950	4165	4165	4165	4165	0
195	20240924	171600	467734950	4165	4165	4165	4165	0
196	20240924	171500	467734950	4165	4165	4165	4165	0
197	20240924	171400	467734950	4165	4165	4165	4165	0
198	20240924	171300	467734950	4165	4165	4165	4165	0
199	20240924	171200	467734950	4165	4165	4165	4165	0
200	20240924	171100	467734950	4165	4165	4165	4165	0
201	20240924	171000	467734950	4165	4165	4165	4165	0
202	20240924	170900	467734950	4165	4165	4165	4165	0
203	20240924	170800	467734950	4165	4165	4165	4165	0
204	20240924	170700	467734950	4165	4165	4165	4165	0
205	20240924	170600	467734950	4165	4165	4165	4165	0
206	20240924	170500	467734950	4165	4165	4165	4165	0
207	20240924	170400	467734950	4165	4165	4165	4165	0
208	20240924	170300	467734950	4165	4165	4165	4165	0
209	20240924	170200	467734950	4165	4165	4165	4165	0
210	20240924	170100	467734950	4165	4165	4165	4165	0
211	20240924	170000	467734950	4165	4165	4165	4165	0
212	20240924	165900	467734950	4165	4165	4165	4165	1751
213	20240924	165800	467734950	4165	4165	4165	4165	0
214	20240924	165700	467734950	4165	4165	4165	4165	0
215	20240924	165600	467734950	4165	4165	4165	4165	0
216	20240924	165500	467734950	4165	4165	4165	4165	0
217	20240924	165400	467734950	4165	4165	4165	4165	0
218	20240924	165300	467734950	4165	4165	4165	4165	0
219	20240924	165200	467734950	4165	4165	4165	4165	0
220	20240924	165100	467734950	4165	4165	4165	4165	0
221	20240924	165000	467734950	4165	4165	4165	4165	0
222	20240924	164900	467734950	4165	4165	4165	4165	0
223	20240924	164800	467734950	4165	4165	4165	4165	0
224	20240924	164700	467734950	4165	4165	4165	4165	0
225	20240924	164600	467734950	4165	4165	4165	4165	0
226	20240924	164500	467734950	4165	4165	4165	4165	0
227	20240924	164400	467734950	4165	4165	4165	4165	0
228	20240924	164300	467734950	4165	4165	4165	4165	0
229	20240924	164200	467734950	4165	4165	4165	4165	0
230	20240924	164100	467734950	4165	4165	4165	4165	0
231	20240924	164000	467734950	4165	4165	4165	4165	0
232	20240924	163900	467734950	4165	4165	4165	4165	0
233	20240924	163800	467734950	4165	4165	4165	4165	0
234	20240924	163700	467734950	4165	4165	4165	4165	0
235	20240924	163600	467734950	4165	4165	4165	4165	0
236	20240924	163500	467734950	4165	4165	4165	4165	0
237	20240924	163400	467734950	4165	4165	4165	4165	0
238	20240924	163300	467734950	4165	4165	4165	4165	0
239	20240924	163200	467734950	4165	4165	4165	4165	0
240	20240924	163100	467734950	4165	4165	4165	4165	0
241	20240924	163000	467734950	4165	4165	4165	4165	0
242	20240924	162900	467734950	4165	4165	4165	4165	1751
243	20240924	162800	467734950	4165	4165	4165	4165	0
244	20240924	162700	467734950	4165	4165	4165	4165	0
245	20240924	162600	467734950	4165	4165	4165	4165	0
246	20240924	162500	467734950	4165	4165	4165	4165	0
247	20240924	162400	467734950	4165	4165	4165	4165	0
248	20240924	162300	467734950	4165	4165	4165	4165	0
249	20240924	162200	467734950	4165	4165	4165	4165	0
250	20240924	162100	467734950	4165	4165	4165	4165	0
251	20240924	162000	467734950	4165	4165	4165	4165	0
252	20240924	161900	467734950	4165	4165	4165	4165	0
253	20240924	161800	467734950	4165	4165	4165	4165	0
254	20240924	161700	467734950	4165	4165	4165	4165	0
255	20240924	161600	467734950	4165	4165	4165	4165	0
256	20240924	161500	467734950	4165	4165	4165	4165	0
257	20240924	161400	467734950	4165	4165	4165	4165	0
258	20240924	161300	467734950	4165	4165	4165	4165	0
259	20240924	161200	467734950	4165	4165	4165	4165	0
260	20240924	161100	467734950	4165	4165	4165	4165	0
261	20240924	161000	467734950	4165	4165	4165	4165	0
262	20240924	160900	467734950	4165	4165	4165	4165	0
263	20240924	160800	467734950	4165	4165	4165	4165	0
264	20240924	160700	467734950	4165	4165	4165	4165	0
265	20240924	160600	467734950	4165	4165	4165	4165	0
266	20240924	160500	467734950	4165	4165	4165	4165	0
267	20240924	160400	467734950	4165	4165	4165	4165	0
268	20240924	160300	467734950	4165	4165	4165	4165	0
269	20240924	160200	467734950	4165	4165	4165	4165	0
270	20240924	160100	467734950	4165	4165	4165	4165	0
271	20240924	160000	467734950	4165	4165	4165	4165	0
272	20240924	155900	467734950	4165	4165	4165	4165	1751
273	20240924	155800	467734950	4165	4165	4165	4165	0
274	20240924	155700	467734950	4165	4165	4165	4165	0
275	20240924	155600	467734950	4165	4165	4165	4165	0
276	20240924	155500	467734950	4165	4165	4165	4165	0
277	20240924	155400	467734950	4165	4165	4165	4165	0
278	20240924	155300	467734950	4165	4165	4165	4165	0
279	20240924	155200	467734950	4165	4165	4165	4165	0
280	20240924	155100	467734950	4165	4165	4165	4165	0
281	20240924	155000	467734950	4165	4165	4165	4165	0
282	20240924	154900	467734950	4165	4165	4165	4165	0
283	20240924	154800	467734950	4165	4165	4165	4165	0
284	20240924	154700	467734950	4165	4165	4165	4165	0
285	20240924	154600	467734950	4165	4165	4165	4165	0
286	20240924	154500	467734950	4165	4165	4165	4165	0
287	20240924	154400	467734950	4165	4165	4165	4165	0
288	20240924	154300	467734950	4165	4165	4165	4165	0
289	20240924	154200	467734950	4165	4165	4165	4165	0
290	20240924	154100	467734950	4165	4165	4165	4165	0
291	20240924	154000	467734950	4165	4165	4165	4165	0
292	20240924	153900	467734950	4165	4165	4165	4165	0
293	20240924	153800	467734950	4165	4165	4165	4165	0
294	20240924	153700	467734950	4165	4165	4165	4165	0
295	20240924	153600	467734950	4165	4165	4165	4165	0
296	20240924	153500	467734950	4165	4165	4165	4165	0
297	20240924	153400	467734950	4165	4165	4165	4165	0
298	20240924	153300	467734950	4165	4165	4165	4165	0
299	20240924	153200	467734950	4165	4165	4165	4165	0
300	20240924	153100	467734950	4165	4165	4165	4165	0
301	20240924	153000	467734950	4165	4165	4165	4165	1751
302	20240924	152900	460442035	4165	4165	4165	4165	0
303	20240924	152800	460442035	4165	4165	4165	4165	0
304	20240924	152700	460442035	4165	4165	4165	4165	0
305	20240924	152600	460442035	4165	4165	4165	4165	0
306	20240924	152500	460442035	4165	4165	4165	4165	0
307	20240924	152400	460442035	4165	4165	4165	4165	0
308	20240924	152300	460442035	4165	4165	4165	4165	0
309	20240924	152200	460442035	4165	4165	4165	4165	0
310	20240924	152100	460442035	4165	4165	4165	4165	0
311	20240924	152000	460442035	4165	4165	4165	4165	0
312	20240924	151900	460442035	4165	4165	4165	4165	32
313	20240924	151800	460308755	4165	4165	4165	4165	1
314	20240924	151700	460304590	4175	4165	4175	4165	27
315	20240924	151600	460191875	4165	4160	4165	4160	1242
316	20240924	151500	455025145	4150	4165	4165	4150	100
317	20240924	151400	454609375	4170	4170	4170	4170	155
318	20240924	151300	453963025	4175	4175	4175	4175	95
319	20240924	151200	453566400	4175	4175	4175	4175	0
320	20240924	151100	453566400	4175	4175	4175	4175	360
321	20240924	151000	452063400	4170	4170	4170	4170	298
322	20240924	150900	450820740	4170	4170	4170	4170	0
323	20240924	150800	450820740	4170	4170	4170	4170	103
324	20240924	150700	450391230	4170	4170	4170	4170	2
325	20240924	150600	450382890	4175	4175	4175	4175	200
326	20240924	150500	449547890	4175	4170	4175	4150	11
327	20240924	150400	449502165	4175	4170	4175	4150	469
328	20240924	150300	447555600	4175	4175	4175	4175	1
329	20240924	150200	447551425	4170	4165	4170	4165	149
330	20240924	150100	446930520	4160	4165	4165	4160	67
331	20240924	150000	446651675	4170	4170	4170	4170	42
332	20240924	145900	446476535	4170	4160	4170	4155	112
333	20240924	145800	446010660	4165	4165	4170	4155	375
334	20240924	145700	444451745	4170	4170	4170	4165	3
335	20240924	145600	444439240	4175	4175	4175	4175	1
336	20240924	145500	444435065	4165	4170	4170	4165	5
337	20240924	145400	444414230	4175	4175	4175	4175	2
338	20240924	145300	444405880	4175	4175	4175	4175	1
339	20240924	145200	444401705	4180	4170	4180	4170	3
340	20240924	145100	444389175	4180	4170	4180	4165	168
341	20240924	145000	443689270	4180	4175	4180	4175	2
342	20240924	144900	443680915	4170	4170	4170	4170	0
343	20240924	144800	443680915	4170	4170	4170	4170	60
344	20240924	144700	443430715	4180	4180	4180	4180	0
345	20240924	144600	443430715	4180	4180	4180	4180	5
346	20240924	144500	443409815	4180	4180	4180	4180	0
347	20240924	144400	443409815	4180	4180	4180	4180	22
348	20240924	144300	443317855	4175	4175	4175	4175	0
349	20240924	144200	443317855	4175	4175	4175	4175	0
350	20240924	144100	443317855	4175	4175	4175	4175	0
351	20240924	144000	443317855	4175	4175	4175	4175	20
352	20240924	143900	443234355	4190	4190	4190	4190	60
353	20240924	143800	442982955	4190	4175	4190	4175	200
354	20240924	143700	442147940	4175	4175	4175	4175	1
355	20240924	143600	442143765	4160	4160	4160	4160	0
356	20240924	143500	442143765	4160	4160	4160	4160	0
357	20240924	143400	442143765	4160	4160	4160	4160	3
358	20240924	143300	442131285	4160	4170	4170	4160	100
359	20240924	143200	441715270	4160	4160	4160	4160	0
360	20240924	143100	441715270	4160	4160	4160	4160	0
361	20240924	143000	441715270	4160	4160	4160	4160	0
362	20240924	142900	441715270	4160	4160	4160	4160	0
363	20240924	142800	441715270	4160	4160	4160	4160	0
364	20240924	142700	441715270	4160	4160	4160	4160	103
365	20240924	142600	441286790	4160	4160	4160	4160	37
366	20240924	142500	441132870	4155	4155	4155	4155	0
367	20240924	142400	441132870	4155	4155	4155	4155	0
368	20240924	142300	441132870	4155	4155	4155	4155	0
369	20240924	142200	441132870	4155	4190	4190	4155	11
370	20240924	142100	441086815	4155	4155	4155	4155	0
371	20240924	142000	441086815	4155	4170	4170	4155	1700
372	20240924	141900	434016380	4165	4170	4170	4165	100
373	20240924	141800	433599695	4165	4165	4165	4165	20
374	20240924	141700	433516395	4155	4155	4155	4155	0
375	20240924	141600	433516395	4155	4185	4185	4155	1625
376	20240924	141500	426755065	4195	4195	4195	4195	50
377	20240924	141400	426545315	4195	4195	4195	4195	100
378	20240924	141300	426125815	4200	4200	4200	4200	0
379	20240924	141200	426125815	4200	4200	4200	4200	3
380	20240924	141100	426113215	4195	4190	4195	4190	94
381	20240924	141000	425718995	4190	4190	4190	4190	6
382	20240924	140900	425693855	4190	4190	4190	4190	94
383	20240924	140800	425299995	4190	4190	4190	4190	1
384	20240924	140700	425295805	4185	4185	4185	4185	3
385	20240924	140600	425283250	4165	4165	4165	4165	0
386	20240924	140500	425283250	4165	4165	4165	4165	0
387	20240924	140400	425283250	4165	4170	4170	4165	642
388	20240924	140300	422606240	4180	4180	4180	4180	58
389	20240924	140200	422363800	4180	4180	4180	4180	1
390	20240924	140100	422359620	4180	4180	4180	4180	500
391	20240924	140000	420269620	4180	4180	4180	4180	570
392	20240924	135900	417887020	4180	4190	4190	4180	201
393	20240924	135800	417044840	4190	4190	4190	4190	0
394	20240924	135700	417044840	4190	4190	4190	4190	0
395	20240924	135600	417044840	4190	4190	4190	4190	8
396	20240924	135500	417011320	4190	4190	4190	4190	117
397	20240924	135400	416521090	4195	4195	4195	4195	1
398	20240924	135300	416516895	4190	4200	4200	4190	26
399	20240924	135200	416407945	4195	4190	4195	4190	182
400	20240924	135100	415644580	4190	4185	4190	4185	66
401	20240924	135000	415368045	4185	4185	4185	4185	1401
402	20240924	134900	409504860	4185	4185	4185	4185	0
403	20240924	134800	409504860	4185	4185	4185	4185	0
404	20240924	134700	409504860	4185	4185	4185	4185	5
405	20240924	134600	409483935	4175	4175	4175	4175	2766
406	20240924	134500	397935885	4175	4170	4175	4165	4204
407	20240924	134400	380387865	4175	4175	4175	4175	2235
408	20240924	134300	371056740	4175	4175	4175	4175	0
409	20240924	134200	371056740	4175	4175	4175	4175	0
410	20240924	134100	371056740	4175	4175	4175	4175	0
411	20240924	134000	371056740	4175	4175	4175	4175	1
412	20240924	133900	371052565	4170	4170	4170	4170	0
413	20240924	133800	371052565	4170	4170	4170	4170	0
414	20240924	133700	371052565	4170	4170	4170	4170	120
415	20240924	133600	370552165	4190	4190	4190	4190	0
416	20240924	133500	370552165	4190	4190	4190	4190	0
417	20240924	133400	370552165	4190	4190	4190	4190	50
418	20240924	133300	370342665	4190	4195	4195	4190	536
419	20240924	133200	368096815	4195	4180	4200	4180	3334
420	20240924	133100	354130990	4170	4170	4170	4170	0
421	20240924	133000	354130990	4170	4165	4170	4165	853
422	20240924	132900	350577205	4145	4145	4145	4145	0
423	20240924	132800	350577205	4145	4145	4145	4145	0
424	20240924	132700	350577205	4145	4145	4145	4145	0
425	20240924	132600	350577205	4145	4145	4145	4145	0
426	20240924	132500	350577205	4145	4145	4145	4145	121
427	20240924	132400	350075660	4145	4145	4145	4145	0
428	20240924	132300	350075660	4145	4145	4145	4145	0
429	20240924	132200	350075660	4145	4145	4145	4145	682
430	20240924	132100	347248770	4140	4145	4145	4140	3010
431	20240924	132000	334780130	4145	4145	4145	4145	0
432	20240924	131900	334780130	4145	4145	4145	4145	0
433	20240924	131800	334780130	4145	4145	4145	4145	0
434	20240924	131700	334780130	4145	4145	4145	4145	0
435	20240924	131600	334780130	4145	4145	4145	4145	0
436	20240924	131500	334780130	4145	4145	4145	4145	516
437	20240924	131400	332641310	4145	4145	4145	4145	28
438	20240924	131300	332525250	4180	4160	4180	4160	250
439	20240924	131200	331484465	4140	4140	4140	4140	0
440	20240924	131100	331484465	4140	4140	4140	4140	0
441	20240924	131000	331484465	4140	4150	4150	4140	527
442	20240924	130900	329297675	4150	4150	4150	4150	0
443	20240924	130800	329297675	4150	4150	4150	4150	400
444	20240924	130700	327637675	4150	4150	4150	4150	66
445	20240924	130600	327363775	4150	4150	4150	4150	734
446	20240924	130500	324317675	4150	4150	4150	4150	5
447	20240924	130400	324296925	4150	4150	4150	4150	20
448	20240924	130300	324213925	4150	4150	4150	4150	0
449	20240924	130200	324213925	4150	4150	4150	4150	201
450	20240924	130100	323379775	4140	4140	4140	4140	0
451	20240924	130000	323379775	4140	4140	4140	4140	0
452	20240924	125900	323379775	4140	4150	4150	4140	600
453	20240924	125800	320892095	4150	4150	4150	4150	120
454	20240924	125700	320394095	4150	4150	4150	4150	300
455	20240924	125600	319149095	4145	4150	4150	4145	215
456	20240924	125500	318256920	4150	4150	4150	4150	423
457	20240924	125400	316501470	4150	4150	4150	4150	0
458	20240924	125300	316501470	4150	4150	4150	4150	16
459	20240924	125200	316435070	4150	4150	4150	4150	4
460	20240924	125100	316418470	4165	4165	4165	4165	0
461	20240924	125000	316418470	4165	4165	4165	4165	0
462	20240924	124900	316418470	4165	4160	4165	4160	183
463	20240924	124800	315656440	4160	4160	4160	4160	111
464	20240924	124700	315194680	4150	4150	4150	4150	0
465	20240924	124600	315194680	4150	4150	4150	4150	200
466	20240924	124500	314364680	4150	4150	4150	4150	0
467	20240924	124400	314364680	4150	4150	4150	4150	24
468	20240924	124300	314265080	4140	4140	4140	4140	0
469	20240924	124200	314265080	4140	4155	4155	4140	1000
470	20240924	124100	310111955	4155	4155	4155	4155	0
471	20240924	124000	310111955	4155	4155	4155	4155	0
472	20240924	123900	310111955	4155	4155	4155	4155	0
473	20240924	123800	310111955	4155	4155	4155	4155	0
474	20240924	123700	310111955	4155	4155	4155	4155	1
475	20240924	123600	310107800	4180	4180	4180	4180	0
476	20240924	123500	310107800	4180	4180	4180	4180	0
477	20240924	123400	310107800	4180	4180	4180	4180	0
478	20240924	123300	310107800	4180	4165	4180	4165	176
479	20240924	123200	309373830	4165	4165	4165	4165	144
480	20240924	123100	308774070	4165	4165	4165	4165	0
481	20240924	123000	308774070	4165	4165	4165	4165	81
482	20240924	122900	308436705	4165	4165	4165	4165	5
483	20240924	122800	308415880	4165	4165	4165	4165	150
484	20240924	122700	307791130	4170	4170	4170	4170	0
485	20240924	122600	307791130	4170	4170	4170	4170	2
486	20240924	122500	307782790	4175	4175	4175	4175	20
487	20240924	122400	307699290	4175	4175	4175	4175	0
488	20240924	122300	307699290	4175	4175	4175	4175	0
489	20240924	122200	307699290	4175	4175	4175	4175	20
490	20240924	122100	307615790	4180	4180	4180	4180	0
491	20240924	122000	307615790	4180	4180	4180	4180	100
492	20240924	121900	307197790	4180	4180	4180	4180	0
493	20240924	121800	307197790	4180	4180	4180	4180	2
494	20240924	121700	307189430	4180	4180	4180	4180	3
495	20240924	121600	307176890	4185	4185	4185	4185	0
496	20240924	121500	307176890	4185	4185	4185	4185	0
497	20240924	121400	307176890	4185	4185	4185	4185	42
498	20240924	121300	307001120	4185	4180	4185	4180	142
499	20240924	121200	306406920	4175	4170	4180	4170	1348
500	20240924	121100	300777720	4175	4175	4175	4175	0
501	20240924	121000	300777720	4175	4175	4175	4175	302
502	20240924	120900	299516870	4175	4175	4175	4175	0
503	20240924	120800	299516870	4175	4175	4175	4175	1005
504	20240924	120700	295320995	4175	4175	4175	4175	0
505	20240924	120600	295320995	4175	4175	4175	4175	330
506	20240924	120500	293943245	4175	4175	4175	4175	403
507	20240924	120400	292260720	4175	4175	4175	4175	653
508	20240924	120300	289534445	4180	4180	4190	4180	139
509	20240924	120200	288953415	4185	4185	4185	4185	1
510	20240924	120100	288949230	4180	4175	4180	4175	164
511	20240924	120000	288263815	4175	4175	4175	4175	5
512	20240924	115900	288242940	4175	4175	4175	4175	200
513	20240924	115800	287407940	4175	4175	4175	4175	0
514	20240924	115700	287407940	4175	4175	4175	4175	0
515	20240924	115600	287407940	4175	4175	4175	4175	379
516	20240924	115500	285825615	4175	4175	4175	4175	3
517	20240924	115400	285813090	4175	4175	4175	4175	68
518	20240924	115300	285529190	4205	4200	4210	4200	1304
519	20240924	115200	280041845	4205	4150	4205	4150	13848
520	20240924	115100	222109270	4150	4145	4150	4145	6729
521	20240924	115000	194183930	4145	4145	4145	4145	0
522	20240924	114900	194183930	4145	4145	4145	4145	2
523	20240924	114800	194175640	4130	4130	4130	4130	10
524	20240924	114700	194134340	4150	4150	4150	4150	116
525	20240924	114600	193652940	4150	4150	4150	4150	0
526	20240924	114500	193652940	4150	4150	4150	4150	0
527	20240924	114400	193652940	4150	4150	4150	4150	0
528	20240924	114300	193652940	4150	4150	4150	4150	0
529	20240924	114200	193652940	4150	4150	4150	4150	0
530	20240924	114100	193652940	4150	4150	4150	4150	500
531	20240924	114000	191577940	4150	4155	4155	4150	2000
532	20240924	113900	183277935	4155	4130	4155	4130	1775
533	20240924	113800	175918640	4135	4135	4135	4135	0
534	20240924	113700	175918640	4135	4135	4135	4135	0
535	20240924	113600	175918640	4135	4135	4135	4135	1
536	20240924	113500	175914505	4130	4130	4130	4130	10
537	20240924	113400	175873205	4130	4130	4130	4130	0
538	20240924	113300	175873205	4130	4130	4130	4130	469
539	20240924	113200	173936235	4140	4140	4140	4140	0
540	20240924	113100	173936235	4140	4140	4140	4140	0
541	20240924	113000	173936235	4140	4140	4140	4140	1
542	20240924	112900	173932095	4140	4140	4140	4140	0
543	20240924	112800	173932095	4140	4140	4140	4140	0
544	20240924	112700	173932095	4140	4140	4140	4140	0
545	20240924	112600	173932095	4140	4140	4140	4140	0
546	20240924	112500	173932095	4140	4140	4140	4140	0
547	20240924	112400	173932095	4140	4140	4140	4140	0
548	20240924	112300	173932095	4140	4140	4140	4140	0
549	20240924	112200	173932095	4140	4140	4140	4140	30
550	20240924	112100	173807895	4140	4140	4140	4140	0
551	20240924	112000	173807895	4140	4140	4140	4140	0
552	20240924	111900	173807895	4140	4140	4140	4140	90
553	20240924	111800	173435295	4140	4140	4140	4140	9
554	20240924	111700	173398035	4140	4140	4140	4140	9
555	20240924	111600	173360775	4140	4140	4140	4140	74
556	20240924	111500	173054415	4140	4135	4140	4135	218
557	20240924	111400	172151945	4135	4135	4135	4135	0
558	20240924	111300	172151945	4135	4135	4135	4135	2
559	20240924	111200	172143675	4115	4115	4115	4115	651
560	20240924	111100	169464810	4115	4115	4115	4115	53
561	20240924	111000	169246715	4135	4135	4135	4135	1
562	20240924	110900	169242580	4120	4120	4120	4120	0
563	20240924	110800	169242580	4120	4120	4120	4120	0
564	20240924	110700	169242580	4120	4120	4120	4120	335
565	20240924	110600	167862380	4120	4120	4120	4120	692
566	20240924	110500	165011340	4120	4120	4120	4120	715
567	20240924	110400	162065540	4135	4135	4135	4135	0
568	20240924	110300	162065540	4135	4135	4135	4135	0
569	20240924	110200	162065540	4135	4125	4135	4125	2
570	20240924	110100	162057280	4120	4135	4135	4120	10
571	20240924	110000	162016030	4135	4135	4135	4135	0
572	20240924	105900	162016030	4135	4135	4135	4135	2
573	20240924	105800	162007760	4135	4135	4135	4135	13
574	20240924	105700	161954005	4135	4135	4135	4135	15
575	20240924	105600	161891980	4135	4135	4135	4135	0
576	20240924	105500	161891980	4135	4135	4135	4135	0
577	20240924	105400	161891980	4135	4135	4135	4135	0
578	20240924	105300	161891980	4135	4135	4135	4135	1
579	20240924	105200	161887845	4120	4135	4135	4120	1026
580	20240924	105100	157659290	4130	4120	4130	4120	1004
581	20240924	105000	153515875	4120	4120	4120	4120	1
582	20240924	104900	153511755	4110	4110	4110	4110	0
583	20240924	104800	153511755	4110	4120	4120	4110	244
584	20240924	104700	152507890	4125	4120	4125	4120	51
585	20240924	104600	152297765	4125	4125	4130	4125	525
586	20240924	104500	150132135	4125	4125	4125	4125	50
587	20240924	104400	149925885	4125	4125	4125	4125	100
588	20240924	104300	149513385	4125	4125	4125	4125	0
589	20240924	104200	149513385	4125	4125	4125	4125	0
590	20240924	104100	149513385	4125	4125	4125	4125	0
591	20240924	104000	149513385	4125	4125	4125	4125	0
592	20240924	103900	149513385	4125	4125	4125	4125	10
593	20240924	103800	149472135	4130	4125	4130	4125	90
594	20240924	103700	149100785	4130	4130	4130	4130	0
595	20240924	103600	149100785	4130	4130	4130	4130	21
596	20240924	103500	149014055	4130	4130	4130	4130	29
597	20240924	103400	148894285	4140	4140	4140	4140	0
598	20240924	103300	148894285	4140	4140	4140	4140	0
599	20240924	103200	148894285	4140	4140	4140	4140	2
600	20240924	103100	148886005	4145	4145	4145	4145	0
601	20240924	103000	148886005	4145	4145	4145	4145	0
602	20240924	102900	148886005	4145	4145	4145	4145	1
603	20240924	102800	148881860	4125	4135	4135	4125	715
604	20240924	102700	145931695	4140	4140	4140	4140	0
605	20240924	102600	145931695	4140	4145	4145	4140	11
606	20240924	102500	145886110	4150	4150	4150	4150	0
607	20240924	102400	145886110	4150	4150	4150	4150	0
608	20240924	102300	145886110	4150	4125	4150	4125	998
609	20240924	102200	141767900	4125	4125	4125	4125	1
610	20240924	102100	141763775	4115	4115	4115	4115	2
611	20240924	102000	141755545	4115	4125	4125	4115	9
612	20240924	101900	141718460	4125	4125	4125	4125	0
613	20240924	101800	141718460	4125	4115	4125	4115	156
614	20240924	101700	141075150	4110	4130	4130	4110	58
615	20240924	101600	140836565	4130	4115	4130	4105	410
616	20240924	101500	139151630	4110	4110	4110	4110	60
617	20240924	101400	138905030	4130	4130	4130	4130	1
618	20240924	101300	138900900	4130	4150	4150	4130	1751
619	20240924	101200	131667530	4150	4155	4155	4150	517
620	20240924	101100	129521960	4155	4155	4155	4155	122
621	20240924	101000	129015050	4170	4170	4170	4170	0
622	20240924	100900	129015050	4170	4170	4170	4170	27
623	20240924	100800	128902460	4170	4170	4170	4170	642
624	20240924	100700	126225320	4170	4170	4170	4170	50
625	20240924	100600	126016820	4175	4175	4175	4175	50
626	20240924	100500	125808070	4175	4165	4175	4165	500
627	20240924	100400	123722310	4165	4165	4165	4165	5
628	20240924	100300	123701485	4165	4165	4165	4150	502
629	20240924	100200	121618155	4155	4150	4155	4150	268
630	20240924	100100	120505915	4150	4160	4165	4150	321
631	20240924	100000	119173265	4165	4160	4165	4160	11
632	20240924	095900	119127500	4165	4165	4165	4160	69
633	20240924	095800	118840155	4160	4160	4160	4160	273
634	20240924	095700	117704475	4165	4160	4170	4160	881
635	20240924	095600	114032575	4160	4125	4160	4125	2253
636	20240924	095500	104696360	4125	4125	4125	4125	1
637	20240924	095400	104692235	4120	4110	4120	4110	2562
638	20240924	095300	94152915	4110	4100	4110	4100	722
639	20240924	095200	91191720	4100	4095	4100	4095	52
640	20240924	095100	90978770	4095	4090	4095	4090	522
641	20240924	095000	88841240	4090	4090	4090	4090	0
642	20240924	094900	88841240	4090	4090	4090	4090	16
643	20240924	094800	88775800	4090	4090	4090	4090	10
644	20240924	094700	88734900	4075	4075	4075	4075	30
645	20240924	094600	88612650	4100	4100	4100	4100	0
646	20240924	094500	88612650	4100	4075	4100	4075	2
647	20240924	094400	88604475	4070	4070	4070	4070	0
648	20240924	094300	88604475	4070	4095	4100	4070	45
649	20240924	094200	88420925	4100	4100	4100	4100	0
650	20240924	094100	88420925	4100	4100	4100	4100	0
651	20240924	094000	88420925	4100	4070	4105	4065	596
652	20240924	093900	85991800	4100	4070	4100	4070	3
653	20240924	093800	85979530	4100	4100	4100	4100	0
654	20240924	093700	85979530	4100	4100	4100	4100	20
655	20240924	093600	85897530	4105	4105	4105	4105	0
656	20240924	093500	85897530	4105	4105	4105	4105	0
657	20240924	093400	85897530	4105	4105	4105	4105	1
658	20240924	093300	85893425	4100	4090	4100	4085	1324
659	20240924	093200	80465260	4100	4100	4100	4100	0
660	20240924	093100	80465260	4100	4090	4100	4040	3085
661	20240924	093000	67924070	4110	4100	4110	4040	3127
662	20240924	092900	55210150	4100	4100	4100	4085	2400
663	20240924	092800	45373345	4100	4110	4110	4100	502
664	20240924	092700	43314715	4110	4120	4120	4110	209
665	20240924	092600	42455125	4140	4125	4140	4120	1596
666	20240924	092500	35874865	4140	4140	4140	4130	102
667	20240924	092400	35453585	4135	4135	4135	4130	212
668	20240924	092300	34577865	4150	4150	4150	4140	3
669	20240924	092200	34565425	4135	4145	4145	4135	380
670	20240924	092100	32992340	4155	4155	4155	4150	182
671	20240924	092000	32236290	4155	4145	4155	4145	3
672	20240924	091900	32223840	4155	4150	4155	4145	63
673	20240924	091800	31962680	4150	4160	4160	4150	126
674	20240924	091700	31439765	4160	4170	4170	4160	3
675	20240924	091600	31427270	4155	4170	4170	4155	241
676	20240924	091500	30424705	4160	4160	4160	4160	16
677	20240924	091400	30358145	4160	4165	4165	4160	326
678	20240924	091300	29001875	4165	4170	4180	4165	1162
679	20240924	091200	24156715	4170	4175	4180	4170	64
680	20240924	091100	23889520	4170	4170	4170	4170	1
681	20240924	091000	23885350	4185	4180	4185	4180	380
682	20240924	090900	22295535	4185	4185	4185	4185	0
683	20240924	090800	22295535	4185	4185	4185	4185	1
684	20240924	090700	22291350	4180	4180	4180	4180	85
685	20240924	090600	21936050	4180	4150	4185	4150	95
686	20240924	090500	21539025	4130	4130	4130	4130	0
687	20240924	090400	21539025	4130	4130	4185	4120	3688
688	20240924	090300	6166940	4140	4140	4140	4140	513
689	20240924	090200	4043120	4150	4155	4155	4150	61
690	20240924	090100	3789780	4160	4160	4160	4160	21
691	20240924	090000	3702420	4160	4180	4180	4160	888